Dark

SPX20270115P6750
SPX Jan 15 2027 6750.00 Put (SPX270115P06750000)
option OPRA

EOD

Jul 8, 2026

136.01+2.048%(+2.73)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	134.9600	136.0100	134.9600	136.0100	+2.048%	25	3,457	0.000%
2026-07-07	136.0700	136.0700	127.4500	133.2800	+4.755%	48	3,456	+2.048%
2026-07-06	128.1900	128.1900	127.2300	127.2300	-12.049%	19	3,421	+6.901%
2026-07-02	133.7300	144.6600	133.5600	144.6600	+7.235%	41	3,421	-5.980%
2026-07-01	137.6700	137.6700	134.9000	134.9000	+0.282%	54	3,421	+0.823%
2026-06-30	144.7000	145.3900	134.5200	134.5200	-14.411%	59	3,395	+1.108%
2026-06-29	157.1700	157.1700	157.1700	157.1700	-7.351%	25	3,363	-13.463%
2026-06-26	169.6400	169.6400	169.6400	169.6400	+3.056%	6	3,338	-19.824%
2026-06-25	164.2000	169.4000	164.2000	164.6100	-2.862%	32	3,337	-17.374%
2026-06-24	166.0700	169.4600	166.0700	169.4600	+10.614%	3	3,345	-19.739%
2026-06-22	153.0000	154.0000	150.7000	153.2000	+2.140%	20	3,345	-11.221%
2026-06-18	149.9900	149.9900	149.9900	149.9900	+0.496%	24	2,559	-9.321%
2026-06-17	147.9000	149.2500	146.1400	149.2500	+4.847%	937	2,559	-8.871%
2026-06-16	142.3500	142.3500	142.3500	142.3500	-1.351%	2	2,559	-4.454%
2026-06-15	144.3000	144.3000	144.3000	144.3000	-19.114%	1	2,559	-5.745%
2026-06-12	180.4000	180.4000	178.4000	178.4000	-2.991%	2	2,559	-23.761%
2026-06-11	212.3000	212.3000	183.4000	183.9000	-12.287%	40	2,559	-26.041%
2026-06-10	208.8400	209.6600	208.5200	209.6600	+8.407%	30	2,529	-35.128%
2026-06-09	173.8100	193.4000	173.8100	193.4000	+3.367%	10	2,533	-29.674%
2026-06-05	187.1000	187.1000	187.1000	187.1000	+23.108%	1	2,532	-27.306%
2026-06-04	160.6900	160.6900	149.8000	151.9800	-3.810%	65	2,532	-10.508%
2026-06-03	157.3500	158.0000	157.3500	158.0000	+4.567%	12	2,508	-13.918%
2026-06-02	151.1000	152.2000	150.7000	151.1000	+0.801%	199	2,508	-9.987%
2026-06-01	149.9000	149.9000	149.9000	149.9000	-3.359%	1	2,392	-9.266%
2026-05-29	155.1100	155.1100	155.1100	155.1100	-0.571%	60	2,392	-12.314%
2026-05-28	164.0000	164.0000	156.0000	156.0000	-5.455%	9	2,392	-12.814%
2026-05-27	164.7900	165.0000	164.7900	165.0000	-1.345%	4	2,389	-17.570%
2026-05-26	164.5500	168.3900	164.2200	167.2500	-4.429%	15	2,389	-18.679%
2026-05-22	175.4000	175.5000	170.3400	175.0000	-2.185%	55	2,370	-22.280%
2026-05-21	193.2700	193.2700	178.8600	178.9100	-4.632%	11	2,340	-23.979%
2026-05-20	191.7000	191.7000	187.6000	187.6000	-5.586%	3	2,340	-27.500%
2026-05-19	200.6800	200.6800	198.7000	198.7000	+0.965%	3	2,340	-31.550%
2026-05-18	198.2700	202.5100	196.8000	196.8000	+1.758%	5	2,340	-30.889%
2026-05-15	202.1100	202.1100	193.4000	193.4000	+5.052%	2	2,340	-29.674%
2026-05-14	188.3100	188.3100	184.1000	184.1000	-5.590%	42	2,340	-26.122%
2026-05-13	200.1000	200.4000	194.8000	195.0000	-5.765%	24	2,323	-30.251%
2026-05-12	212.2000	212.2000	206.9300	206.9300	+3.439%	4	2,323	-34.272%
2026-05-11	200.0500	200.0500	200.0500	200.0500	-1.599%	10	2,323	-32.012%
2026-05-08	205.0500	206.2000	202.6200	203.3000	-1.759%	19	2,316	-33.099%
2026-05-07	206.9400	206.9400	206.9400	206.9400	-1.302%	5	2,317	-34.276%
2026-05-06	211.2600	213.5000	209.6700	209.6700	-13.324%	55	2,315	-35.131%
2026-05-04	243.9400	249.6400	239.0000	241.9000	+9.457%	95	2,332	-43.774%
2026-05-01	228.1300	228.1300	220.7800	221.0000	-5.495%	23	2,284	-38.457%
2026-04-30	243.4500	243.7300	233.8500	233.8500	-7.507%	240	2,284	-41.839%
2026-04-29	259.2900	261.0700	252.8300	252.8300	-1.756%	16	2,167	-46.205%
2026-04-28	259.0000	263.9700	257.3500	257.3500	+1.687%	27	2,154	-47.150%
2026-04-24	258.3800	258.3800	253.0800	253.0800	-4.832%	181	2,136	-46.258%
2026-04-23	261.4700	269.7600	257.7900	265.9300	+1.686%	414	2,013	-48.855%
2026-04-22	262.6700	262.6700	261.5200	261.5200	-7.174%	6	1,817	-47.993%
2026-04-21	272.4100	281.7300	271.7400	281.7300	+7.625%	12	1,810	-51.723%
2026-04-20	261.0500	261.7700	259.4600	261.7700	+0.988%	12	1,810	-48.042%
2026-04-17	259.9300	259.9900	253.7600	259.2100	-8.235%	33	1,800	-47.529%
2026-04-16	290.3400	290.3400	282.4700	282.4700	-1.971%	11	1,772	-51.850%
2026-04-15	291.4800	291.5100	288.1500	288.1500	-11.908%	14	1,772	-52.799%
2026-04-13	347.7700	347.7700	327.1000	327.1000	-5.892%	338	1,773	-58.419%
2026-04-10	335.6600	347.5800	335.6600	347.5800	+1.765%	185	1,473	-60.869%
2026-04-09	340.9700	341.6600	340.5800	341.5500	-8.316%	794	1,315	-60.179%
2026-04-08	363.7700	372.7000	363.7700	372.5300	-18.839%	10	733	-63.490%
2026-04-07	461.3900	466.1700	455.4100	459.0000	+1.918%	89	733	-70.368%
2026-04-06	451.9700	451.9700	450.3600	450.3600	-3.252%	2	699	-69.800%
2026-04-01	468.9000	468.9000	465.5000	465.5000	-5.811%	2	698	-70.782%
2026-03-31	495.2100	495.2100	494.1100	494.2200	-17.618%	24	697	-72.480%
2026-03-30	612.8000	612.8000	599.9100	599.9100	+1.372%	4	688	-77.328%
2026-03-27	558.5700	591.7900	557.6500	591.7900	+16.151%	9	687	-77.017%
2026-03-26	477.4100	509.5000	476.2000	509.5000	+9.101%	15	688	-73.305%
2026-03-23	467.0000	467.0000	467.0000	467.0000	-5.023%	1	682	-70.876%
2026-03-20	491.7000	491.7000	491.7000	491.7000	+4.240%	1	681	-72.339%
2026-03-19	477.0600	481.2600	471.7000	471.7000	+9.013%	6	680	-71.166%
2026-03-18	422.4000	436.4000	422.4000	432.7000	+4.999%	4	679	-68.567%
2026-03-17	400.3000	412.1000	400.1000	412.1000	-2.747%	7	678	-66.996%
2026-03-16	423.7000	423.8000	423.6100	423.7400	-0.717%	4	677	-67.902%
2026-03-12	426.8000	426.8000	426.8000	426.8000	+5.149%	1	676	-68.133%
2026-03-11	404.2000	405.9000	403.0000	405.9000	+3.467%	4	676	-66.492%
2026-03-09	388.9000	392.3000	388.9000	392.3000	-8.086%	3	673	-65.330%
2026-03-06	427.4700	427.4700	426.8100	426.8100	+11.909%	2	670	-68.133%
2026-03-05	381.3900	381.3900	381.3900	381.3900	+9.281%	1	669	-64.338%
2026-03-04	355.4000	356.9000	346.2000	349.0000	-4.042%	6	669	-61.029%
2026-02-27	355.9000	363.7000	355.9000	363.7000	+1.394%	11	663	-62.604%
2026-02-13	358.3000	358.7000	358.3000	358.7000	+11.446%	104	543	-62.083%
2026-02-09	322.6200	324.6100	321.8600	321.8600	-10.220%	4	543	-57.742%
2026-02-06	358.5000	358.5000	358.5000	358.5000	+2.166%	2	541	-62.061%
2026-02-04	349.2000	351.6000	349.2000	350.9000	+4.809%	9	539	-61.240%
2026-02-03	333.3000	335.8000	333.3000	334.8000	+4.429%	32	534	-59.376%
2026-02-02	324.2000	324.2000	320.6000	320.6000	-5.428%	2	510	-57.576%
2026-01-30	332.2000	339.1000	332.2000	339.0000	-1.938%	3	509	-59.879%
2026-01-29	345.7000	345.7000	345.7000	345.7000	+3.755%	4	506	-60.657%
2026-01-23	333.1900	333.1900	333.1900	333.1900	-6.011%	2	343	-59.179%
2026-01-21	354.5000	354.5000	354.5000	354.5000	-5.798%	9	316	-61.633%
2026-01-20	376.3200	376.3200	376.3200	376.3200	+14.123%	1	325	-63.858%
2026-01-16	328.6100	329.7500	328.6100	329.7500	-4.622%	3	322	-58.754%
2026-01-14	342.5300	345.7300	342.0600	345.7300	+7.203%	75	322	-60.660%
2026-01-12	322.5000	322.5000	322.5000	322.5000	+0.514%	13	285	-57.826%
2026-01-09	323.9000	323.9000	320.8500	320.8500	-5.491%	3	277	-57.609%
2026-01-08	339.4400	339.4900	339.4400	339.4900	-0.971%	2	275	-59.937%
2026-01-07	333.0800	342.8200	333.0800	342.8200	+0.501%	7	274	-60.326%
2026-01-06	341.1100	341.1100	341.1100	341.1100	+0.831%	1	273	-60.127%
2025-12-23	338.3000	338.3000	338.3000	338.3000	-2.169%	1	272	-59.796%
2025-12-22	352.1100	352.1100	345.8000	345.8000	-11.718%	8	273	-60.668%
2025-12-18	391.7000	391.7000	391.7000	391.7000	-1.113%	1	265	-65.277%
2025-12-16	396.1100	396.1100	396.1100	396.1100	+1.028%	1	264	-65.664%
2025-12-12	392.1500	392.1500	392.0800	392.0800	+8.730%	2	264	-65.311%
2025-12-11	368.3000	368.3000	360.6000	360.6000	-6.566%	28	263	-62.282%
2025-12-10	385.8000	385.9400	385.8000	385.9400	+3.747%	21	242	-64.759%
2025-12-05	372.8000	372.8000	371.6000	372.0000	-4.272%	15	263	-63.438%
2025-12-02	388.8000	388.8000	388.6000	388.6000	-8.154%	6	254	-65.000%
2025-11-25	440.8000	440.8000	423.1000	423.1000	-16.781%	106	254	-67.854%
2025-11-21	506.2300	508.4200	506.2300	508.4200	+7.173%	2	153	-73.248%
2025-11-19	479.2000	479.2000	458.6300	474.3900	-3.748%	12	152	-71.329%
2025-11-18	492.8600	492.8600	492.8600	492.8600	+13.223%	19	153	-72.404%
2025-11-13	438.7000	438.7000	435.3000	435.3000	+10.595%	8	134	-68.755%
2025-11-12	399.7000	399.7000	393.6000	393.6000	-1.845%	44	126	-65.445%
2025-11-11	403.7000	403.7000	401.0000	401.0000	+0.350%	5	93	-66.082%
2025-11-10	399.6000	399.6000	399.6000	399.6000	-8.243%	5	93	-65.963%
2025-11-06	435.5000	435.5000	435.5000	435.5000	+9.574%	1	89	-68.769%
2025-11-03	387.0000	402.5900	387.0000	397.4500	-2.274%	8	85	-65.779%
2025-10-31	407.7200	408.3200	406.7000	406.7000	+5.953%	8	85	-66.558%
2025-10-30	384.6200	384.6200	383.8500	383.8500	+1.298%	2	85	-64.567%
2025-10-29	376.0300	378.9300	376.0300	378.9300	+0.699%	6	85	-64.107%
2025-10-27	376.4200	376.4200	376.3000	376.3000	-8.678%	4	85	-63.856%
2025-10-23	412.0600	412.0600	412.0600	412.0600	-7.678%	1	85	-66.993%
2025-10-22	444.6000	446.3300	444.6000	446.3300	+5.700%	2	85	-69.527%
2025-10-21	422.8700	422.8700	422.2600	422.2600	+1.109%	2	85	-67.790%
2025-10-20	418.2500	418.2500	417.6300	417.6300	-4.211%	2	85	-67.433%
2025-10-15	435.9900	435.9900	435.9900	435.9900	-7.972%	1	85	-68.804%
2025-10-10	473.9900	473.9900	473.7600	473.7600	+13.956%	2	85	-71.291%
2025-10-03	416.8000	416.8000	415.7400	415.7400	-0.531%	2	85	-67.285%
2025-09-22	417.9900	417.9900	417.9600	417.9600	-0.816%	2	3	-67.459%
2025-09-19	423.8900	424.1800	421.4000	421.4000	0.000%	3	0	-67.724%

.dark-mode .qCCygW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCCygW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6750SPX Jan 15 2027 6750.00 Put (SPX270115P06750000)option OPRA

SPX20270115P6750
SPX Jan 15 2027 6750.00 Put (SPX270115P06750000)
option OPRA